Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safe Bulkers Inc (NY: SB )

5.580 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.633 5.633 5.633 5.633 59,560 +0.00(+0.00%)
Dec 30, 2009 5.588 5.659 5.530 5.633 75,218 -0.01(-0.11%)
Dec 29, 2009 5.633 5.705 5.569 5.639 44,031 +0.01(+0.23%)
Dec 28, 2009 5.659 5.710 5.601 5.627 90,328 +0.03(+0.57%)
Dec 24, 2009 5.569 5.613 5.485 5.594 52,164 +0.16(+2.96%)
Dec 23, 2009 5.453 5.517 5.337 5.434 148,881 +0.03(+0.60%)
Dec 22, 2009 5.389 5.434 5.273 5.402 81,344 +0.08(+1.57%)
Dec 21, 2009 5.292 5.440 5.241 5.318 158,777 +0.01(+0.24%)
Dec 18, 2009 5.305 5.440 5.209 5.305 90,793 +0.05(+0.86%)
Dec 17, 2009 5.196 5.395 5.170 5.260 152,151 +0.01(+0.25%)
Dec 16, 2009 5.466 5.524 5.241 5.247 152,481 -0.17(-3.20%)
Dec 15, 2009 5.312 5.440 5.299 5.421 63,062 +0.08(+1.44%)
Dec 14, 2009 5.402 5.420 5.286 5.344 87,667 -0.12(-2.12%)
Dec 11, 2009 5.447 5.524 5.312 5.459 58,134 +0.02(+0.35%)
Dec 10, 2009 5.549 5.551 5.363 5.440 32,688 -0.11(-1.97%)
Dec 09, 2009 5.543 5.549 5.402 5.549 59,213 -0.01(-0.23%)
Dec 08, 2009 5.775 5.775 5.517 5.562 49,201 -0.19(-3.35%)
Dec 07, 2009 5.839 5.845 5.710 5.755 45,329 -0.01(-0.11%)
Dec 04, 2009 5.948 5.948 5.594 5.762 83,409 -0.05(-0.78%)
Dec 03, 2009 5.691 5.820 5.691 5.807 100,727 +0.08(+1.46%)
Dec 02, 2009 5.723 5.723 5.614 5.723 85,967 +0.00(+0.00%)
Dec 01, 2009 5.582 5.723 5.466 5.723 111,928 +0.25(+4.58%)
Nov 30, 2009 5.466 5.549 5.395 5.472 94,306 -0.01(-0.12%)
Nov 27, 2009 5.530 5.594 5.376 5.479 77,189 -0.26(-4.48%)
Nov 25, 2009 5.717 5.845 5.659 5.736 80,429 -0.01(-0.11%)
Nov 24, 2009 5.659 5.742 5.530 5.742 117,118 -0.06(-1.11%)
Nov 23, 2009 5.987 6.199 5.723 5.807 152,319 -0.12(-2.06%)
Nov 20, 2009 5.910 5.948 5.730 5.929 105,151 +0.11(+1.88%)
Nov 19, 2009 6.025 6.038 5.440 5.820 459,514 -0.23(-3.72%)
Nov 18, 2009 5.832 6.102 5.730 6.045 211,251 +0.22(+3.75%)
Nov 17, 2009 5.929 6.006 5.652 5.826 171,375 -0.06(-1.09%)
Nov 16, 2009 5.672 5.980 5.607 5.890 295,673 +0.37(+6.76%)
Nov 13, 2009 5.376 5.524 5.369 5.517 93,513 +0.08(+1.42%)
Nov 12, 2009 5.511 5.614 5.337 5.440 188,798 -0.05(-0.94%)
Nov 11, 2009 5.292 5.498 5.292 5.492 274,248 +0.27(+5.17%)
Nov 10, 2009 4.810 5.234 4.810 5.222 230,110 +0.42(+8.85%)
Nov 09, 2009 4.566 4.861 4.566 4.797 197,069 +0.26(+5.67%)
Nov 06, 2009 4.546 4.637 4.514 4.540 149,020 +0.00(+0.00%)
Nov 05, 2009 4.501 4.540 4.469 4.540 157,483 +0.09(+2.02%)
Nov 04, 2009 4.604 4.604 4.212 4.450 351,465 -0.12(-2.67%)
Nov 03, 2009 4.366 4.572 4.315 4.572 119,707 +0.11(+2.45%)
Nov 02, 2009 4.540 4.578 4.353 4.463 82,229 -0.01(-0.29%)
Oct 30, 2009 4.527 4.553 4.398 4.476 149,615 -0.05(-1.14%)
Oct 29, 2009 4.566 5.144 4.488 4.527 653,352 -0.02(-0.42%)
Oct 28, 2009 4.836 4.945 4.443 4.546 202,703 -0.30(-6.23%)
Oct 27, 2009 5.080 5.112 4.842 4.849 84,084 -0.21(-4.19%)
Oct 26, 2009 5.176 5.292 5.029 5.061 101,420 -0.12(-2.24%)
Oct 23, 2009 5.241 5.300 5.176 5.176 71,016 -0.17(-3.25%)
Oct 22, 2009 5.273 5.350 5.176 5.350 44,287 +0.12(+2.34%)
Oct 21, 2009 5.209 5.329 5.202 5.228 56,674 +0.05(+0.99%)
Oct 20, 2009 5.158 5.176 5.157 5.176 54,607 -0.01(-0.12%)
Oct 19, 2009 5.209 5.254 5.125 5.183 70,494 +0.02(+0.37%)
Oct 16, 2009 5.196 5.253 5.119 5.164 68,146 -0.06(-1.11%)
Oct 15, 2009 5.228 5.331 5.177 5.222 66,051 -0.06(-1.10%)
Oct 14, 2009 5.363 5.382 5.215 5.279 66,661 +0.05(+0.86%)
Oct 13, 2009 5.209 5.234 5.093 5.234 205,939 +0.03(+0.49%)
Oct 12, 2009 5.267 5.337 5.170 5.209 216,266 -0.05(-0.98%)
Oct 09, 2009 5.369 5.402 5.247 5.260 110,443 -0.17(-3.20%)
Oct 08, 2009 5.305 5.498 5.273 5.434 237,228 +0.17(+3.30%)
Oct 07, 2009 5.202 5.268 5.144 5.260 50,677 +0.05(+0.99%)
Oct 06, 2009 5.241 5.273 5.164 5.209 116,558 -0.01(-0.12%)
Oct 05, 2009 4.971 5.241 4.971 5.215 67,241 +0.24(+4.92%)
Oct 02, 2009 4.984 5.183 4.823 4.971 129,462 -0.06(-1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.